Zurich Insurance Group

ZURN
🏛️ usa →
699.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 475.04 475.04 474.50 475.00 0.0M
2022-12-28 497.10 497.10 475.08 478.95 0.0M
2022-12-27 477.55 482.00 477.55 481.94 0.0M
2022-12-22 477.55 477.55 477.55 477.55 0.0M
2022-12-21 476.51 477.02 465.10 465.10 0.0M
2022-12-20 460.34 460.34 460.34 460.34 0.0M
2022-12-19 469.10 469.10 469.10 469.10 0.0M
2022-12-16 469.35 469.35 468.40 468.40 0.0M
2022-12-14 484.70 492.30 481.47 481.47 0.0M
2022-12-13 484.00 490.40 482.91 482.91 0.0M
2022-12-12 484.95 487.00 479.25 487.00 0.0M
2022-12-09 484.95 487.95 484.95 484.95 0.0M
2022-12-08 482.90 485.89 482.75 485.89 0.0M
2022-12-07 483.46 483.46 475.00 475.00 0.0M
2022-12-06 468.90 473.99 468.90 473.99 0.0M
2022-12-05 480.32 480.96 478.20 478.20 0.0M
2022-12-02 481.58 487.32 467.08 477.38 0.0M
2022-12-01 477.43 477.43 477.43 477.43 0.0M
2022-11-30 480.60 480.60 473.50 473.50 0.0M
2022-11-29 475.33 478.00 475.33 478.00 0.0M
2022-11-28 480.80 480.80 480.80 480.80 0.0M
2022-11-25 480.70 480.70 469.50 469.50 0.0M
2022-11-23 475.89 475.89 473.61 473.61 0.0M
2022-11-22 467.08 473.50 467.08 469.95 0.0M
2022-11-18 463.00 463.00 455.74 455.74 0.0M
2022-11-17 446.22 446.64 446.22 446.64 0.0M
2022-11-16 459.00 461.45 449.81 461.45 0.0M
2022-11-15 456.00 456.00 448.00 448.00 0.0M
2022-11-14 452.51 453.50 445.08 445.08 0.0M
2022-11-11 446.19 450.00 431.73 450.00 0.0M
2022-11-10 431.45 431.45 431.45 431.45 0.0M
2022-11-09 434.20 449.50 434.20 449.50 0.0M
2022-11-08 442.00 442.00 432.24 439.60 0.0M
2022-11-07 438.43 439.79 428.00 428.00 0.0M
2022-11-04 431.00 431.00 431.00 431.00 0.0M
2022-11-03 422.73 423.47 417.76 417.76 0.0M
2022-11-02 421.93 431.69 421.93 427.40 0.0M
2022-11-01 436.69 436.69 425.96 425.96 0.0M
2022-10-31 423.30 430.95 422.15 430.95 0.0M
2022-10-28 419.02 419.02 419.02 419.02 0.0M
2022-10-27 425.00 429.33 425.00 429.33 0.0M
2022-10-26 425.00 425.00 425.00 425.00 0.0M
2022-10-25 416.49 423.45 416.49 418.69 0.0M
2022-10-24 416.57 431.35 411.00 411.64 0.0M
2022-10-21 404.85 405.09 393.66 393.66 0.0M
2022-10-20 414.00 414.00 405.00 405.00 0.0M
2022-10-19 407.48 407.48 407.45 407.45 0.0M
2022-10-18 406.79 408.30 401.55 403.99 0.0M
2022-10-17 414.76 414.76 401.29 401.29 0.0M
2022-10-14 396.75 396.75 393.75 393.75 0.0M
2022-10-13 387.14 402.32 386.40 392.48 0.0M
2022-10-12 389.00 390.47 387.04 390.47 0.0M
2022-10-10 399.37 401.40 399.37 401.40 0.0M
2022-10-07 407.28 407.28 394.03 394.03 0.0M
2022-10-06 414.61 414.61 414.61 414.61 0.0M
2022-10-05 415.46 420.26 415.46 420.26 0.0M
2022-10-04 416.73 416.73 416.50 416.50 0.0M
2022-10-03 403.12 404.87 398.95 400.15 0.0M
2022-09-29 403.00 410.88 400.00 400.00 0.0M
2022-09-28 402.54 410.76 402.00 404.94 0.0M
2022-09-27 400.14 400.14 400.14 400.14 0.0M
2022-09-23 419.90 423.86 405.71 423.86 0.0M
2022-09-22 427.16 428.56 425.50 428.56 0.0M
2022-09-21 432.00 437.92 425.75 425.75 0.0M
2022-09-20 426.65 442.65 426.65 435.00 0.0M
2022-09-19 441.06 441.06 432.00 435.59 0.0M
2022-09-16 453.83 453.83 453.83 453.83 0.0M
2022-09-15 449.23 449.23 435.25 435.25 0.0M
2022-09-14 447.85 447.85 444.94 447.52 0.0M
2022-09-13 452.48 452.48 441.48 441.48 0.0M
2022-09-12 446.72 446.72 440.65 440.65 0.0M
2022-09-09 438.92 449.78 438.92 449.78 0.0M
2022-09-08 426.95 431.50 426.95 431.50 0.0M
2022-09-07 427.55 427.55 424.71 424.71 0.0M
2022-09-06 442.13 442.13 433.44 433.44 0.0M
2022-09-02 445.28 445.56 445.28 445.56 0.0M
2022-09-01 439.00 439.00 425.00 425.00 0.0M
2022-08-31 448.10 448.10 445.25 445.25 0.0M
2022-08-30 453.32 453.32 453.32 453.32 0.0M
2022-08-29 457.00 457.00 439.00 457.00 0.0M
2022-08-26 449.82 449.82 449.82 449.82 0.0M
2022-08-25 443.94 456.37 443.94 456.37 0.0M
2022-08-23 444.00 444.00 436.03 436.03 0.0M
2022-08-22 446.40 446.40 444.00 444.00 0.0M
2022-08-19 448.01 448.01 443.60 443.60 0.0M
2022-08-18 444.59 454.00 444.59 454.00 0.0M
2022-08-17 447.30 457.84 447.30 447.40 0.0M
2022-08-16 450.33 450.33 450.33 450.33 0.0M
2022-08-15 456.94 465.70 456.94 465.70 0.0M
2022-08-12 475.52 475.52 475.52 475.52 0.0M
2022-08-11 474.30 476.86 471.70 476.86 0.0M
2022-08-10 454.57 464.20 449.04 464.20 0.0M
2022-08-09 453.00 453.00 453.00 453.00 0.0M
2022-08-08 446.35 446.35 437.46 437.46 0.0M
2022-08-05 431.00 431.00 431.00 431.00 0.0M
2022-08-04 432.70 437.60 430.50 430.50 0.0M
2022-08-03 438.65 442.50 428.50 428.50 0.0M
2022-08-02 436.41 439.50 425.58 425.58 0.0M
2022-08-01 428.50 442.00 428.50 431.90 0.0M
2022-07-29 430.00 442.30 427.50 427.54 0.0M
2022-07-28 427.20 432.50 427.00 427.00 0.0M
2022-07-27 428.08 443.50 428.08 443.50 0.0M
2022-07-26 425.46 432.55 424.01 424.01 0.0M
2022-07-25 440.40 440.40 440.40 440.40 0.0M
2022-07-22 424.01 424.80 424.01 424.80 0.0M
2022-07-21 411.95 426.27 411.95 426.27 0.0M
2022-07-20 436.79 436.79 418.32 432.18 0.0M
2022-07-19 430.39 430.39 428.55 428.55 0.0M
2022-07-18 425.15 426.25 418.03 426.25 0.0M
2022-07-15 425.30 427.00 420.20 420.20 0.0M
2022-07-14 416.72 421.42 414.70 414.70 0.0M
2022-07-13 423.90 430.00 422.50 422.50 0.0M
2022-07-12 436.20 436.20 436.20 436.20 0.0M
2022-07-11 427.80 427.80 427.80 427.80 0.0M
2022-07-08 432.80 432.80 430.74 430.74 0.0M
2022-07-07 425.00 430.00 425.00 427.56 0.0M
2022-07-06 422.96 431.70 413.30 413.30 0.0M
2022-07-05 422.56 422.56 422.56 422.56 0.0M
2022-07-01 442.51 442.51 442.51 442.51 0.0M
2022-06-30 436.15 436.94 421.50 421.50 0.0M
2022-06-29 440.46 440.46 430.97 430.97 0.0M
2022-06-28 431.23 438.32 426.50 426.50 0.0M
2022-06-27 430.45 441.48 430.45 441.48 0.0M
2022-06-24 437.65 437.65 428.80 428.80 0.0M
2022-06-23 418.01 425.32 418.01 421.01 0.0M
2022-06-22 415.88 426.00 414.01 419.40 0.0M
2022-06-21 437.62 437.62 418.90 418.98 0.0M
2022-06-17 421.26 421.26 414.25 414.25 0.0M
2022-06-16 424.75 430.50 421.93 423.61 0.0M
2022-06-15 439.00 439.00 421.04 421.04 0.0M
2022-06-14 419.15 419.15 415.01 415.01 0.0M
2022-06-13 411.95 425.58 411.87 418.73 0.0M
2022-06-10 431.79 431.79 431.79 431.79 0.0M
2022-06-08 434.72 434.72 434.72 434.72 0.0M
2022-06-07 454.38 454.47 444.00 449.25 0.0M
2022-06-06 447.90 447.90 447.90 447.90 0.0M
2022-06-03 456.70 459.00 449.40 449.40 0.0M
2022-06-02 456.00 456.00 454.50 454.50 0.0M
2022-06-01 452.60 456.36 452.60 456.36 0.0M
2022-05-31 456.95 457.20 455.72 457.20 0.0M
2022-05-27 464.60 464.60 464.60 464.60 0.0M
2022-05-26 462.52 470.08 462.52 470.08 0.0M
2022-05-25 455.50 455.50 455.50 455.50 0.0M
2022-05-24 456.38 461.10 454.50 458.41 0.0M
2022-05-23 449.70 458.10 449.70 450.50 0.0M
2022-05-20 449.36 449.36 431.39 434.34 0.0M
2022-05-19 440.35 451.56 439.91 450.75 0.0M
2022-05-18 454.33 462.14 454.33 462.14 0.0M
2022-05-17 453.01 467.55 452.85 452.85 0.0M
2022-05-16 461.45 461.45 442.05 442.09 0.0M
2022-05-13 453.15 457.53 453.15 457.53 0.0M
2022-05-11 445.07 445.07 442.68 442.68 0.0M
2022-05-10 449.40 449.40 441.80 441.80 0.0M
2022-05-09 443.83 443.83 437.44 437.44 0.0M
2022-05-06 458.00 458.00 450.04 454.50 0.0M
2022-05-05 455.35 456.50 448.20 456.50 0.0M
2022-05-04 459.54 459.54 459.54 459.54 0.0M
2022-05-03 455.89 460.45 455.89 460.45 0.0M
2022-05-02 456.50 457.77 447.96 447.96 0.0M
2022-04-29 460.58 460.58 460.58 460.58 0.0M
2022-04-28 456.00 458.70 456.00 458.70 0.0M
2022-04-27 450.00 454.99 445.02 454.99 0.0M
2022-04-26 461.50 461.50 447.12 447.12 0.0M
2022-04-25 456.80 461.99 456.80 461.99 0.0M
2022-04-22 463.50 463.50 461.54 461.54 0.0M
2022-04-21 477.10 478.10 474.78 474.78 0.0M
2022-04-20 472.75 482.50 472.75 482.50 0.0M
2022-04-19 478.23 478.23 472.60 477.00 0.0M
2022-04-18 477.00 493.40 477.00 482.13 0.0M
2022-04-14 493.00 497.50 482.30 493.70 0.0M
2022-04-13 475.00 485.80 475.00 481.00 0.0M
2022-04-12 484.70 495.50 479.58 483.50 0.0M
2022-04-11 478.65 494.78 478.65 479.98 0.0M
2022-04-08 471.63 474.00 469.90 474.00 0.0M
2022-04-07 490.45 490.45 481.08 481.08 0.0M
2022-04-06 496.96 497.00 496.96 496.99 0.0M
2022-04-05 484.80 489.15 484.80 489.15 0.0M
2022-04-04 487.00 487.00 481.04 486.99 0.0M
2022-04-01 498.00 499.50 498.00 499.50 0.0M
2022-03-31 497.89 497.89 495.00 495.00 0.0M
2022-03-30 497.43 498.00 497.43 498.00 0.0M
2022-03-29 477.90 500.00 477.70 477.70 0.0M
2022-03-28 478.32 488.98 476.17 487.10 0.0M
2022-03-25 482.89 487.47 482.89 487.47 0.0M
2022-03-24 481.20 482.00 481.20 482.00 0.0M
2022-03-23 491.85 491.85 489.20 489.20 0.0M
2022-03-22 480.89 492.00 480.89 491.09 0.0M
2022-03-21 478.60 478.71 478.60 478.71 0.0M
2022-03-18 471.95 485.41 470.21 485.41 0.0M
2022-03-17 465.94 472.31 455.95 455.95 0.0M
2022-03-16 459.95 468.00 450.15 450.15 0.0M
2022-03-15 452.40 462.75 446.11 462.75 0.0M
2022-03-14 451.27 465.49 451.27 458.38 0.0M
2022-03-11 465.61 465.61 448.32 450.31 0.0M
2022-03-10 441.78 442.90 441.70 441.70 0.0M
2022-03-09 441.39 451.19 432.29 432.37 0.0M
2022-03-08 424.95 430.00 420.77 429.95 0.0M
2022-03-07 422.04 422.04 420.00 420.00 0.0M
2022-03-04 429.50 438.07 429.04 438.07 0.0M
2022-03-03 455.93 460.50 437.69 449.00 0.0M
2022-03-02 447.22 450.10 447.22 450.10 0.0M
2022-03-01 461.49 461.49 437.48 437.48 0.0M
2022-02-28 458.90 468.00 455.85 468.00 0.0M
2022-02-25 458.04 465.30 457.06 463.50 0.0M
2022-02-24 447.00 454.50 439.50 439.50 0.0M
2022-02-23 466.25 473.13 455.13 467.81 0.0M
2022-02-22 469.99 469.99 469.99 469.99 0.0M
2022-02-17 473.92 474.40 459.30 472.05 0.0M
2022-02-16 482.04 484.55 482.04 484.55 0.0M
2022-02-15 482.50 482.50 480.56 480.56 0.0M
2022-02-14 488.07 488.07 468.60 468.61 0.0M
2022-02-11 488.20 488.20 486.99 488.20 0.0M
2022-02-10 481.46 489.11 480.00 480.00 0.0M
2022-02-09 486.35 502.00 486.35 496.87 0.0M
2022-02-08 488.75 488.75 470.06 470.06 0.0M
2022-02-07 480.47 481.30 477.10 477.10 0.0M
2022-02-04 465.89 470.00 465.89 470.00 0.0M
2022-02-03 473.72 473.72 473.68 473.68 0.0M
2022-02-02 485.01 487.97 467.70 467.70 0.0M
2022-02-01 480.56 484.38 465.30 465.95 0.0M
2022-01-31 477.00 484.70 476.24 484.70 0.0M
2022-01-28 474.50 478.99 471.75 477.00 0.0M
2022-01-27 474.80 478.70 473.10 478.62 0.0M
2022-01-26 478.15 481.35 470.97 478.62 0.0M
2022-01-25 467.87 475.00 464.00 475.00 0.0M
2022-01-24 462.70 465.99 458.50 458.50 0.0M
2022-01-21 472.00 476.51 472.00 476.51 0.0M
2022-01-20 482.04 487.00 471.04 472.60 0.0M
2022-01-19 478.63 480.00 476.31 476.32 0.0M
2022-01-18 476.65 483.87 472.50 483.87 0.0M
2022-01-14 483.89 488.95 476.30 476.30 0.0M
2022-01-13 478.39 481.54 471.50 471.50 0.0M
2022-01-12 465.56 471.70 465.56 471.70 0.0M
2022-01-11 447.60 466.46 447.60 466.46 0.0M
2022-01-10 445.00 457.83 445.00 457.83 0.0M
2022-01-07 451.93 451.93 451.93 451.93 0.0M
2022-01-06 453.65 454.85 451.85 454.85 0.0M
2022-01-05 451.05 451.05 449.19 449.19 0.0M
2022-01-04 450.43 450.79 447.00 447.00 0.0M
2022-01-03 434.65 449.20 434.65 449.19 0.0M